Adtran Networks SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	19.780	19.880	19.760	19.780	18.850	4,755
2023-06-29	19.660	19.800	19.660	19.800	18.869	9,969
2023-06-28	19.500	19.780	19.500	19.740	18.811	13,209
2023-06-27	19.800	19.800	19.460	19.600	18.678	20,791
2023-06-26	19.540	19.660	19.440	19.620	18.697	14,654
2023-06-23	19.800	19.800	19.560	19.640	18.716	5,968
2023-06-22	19.500	19.620	19.400	19.620	18.697	16,154
2023-06-21	19.400	19.560	19.360	19.480	18.564	20,615
2023-06-20	19.760	19.760	19.400	19.500	18.583	16,297
2023-06-19	19.520	19.600	19.400	19.520	18.602	26,500
2023-06-16	19.420	19.640	19.400	19.620	18.697	28,384
2023-06-15	19.460	19.560	19.420	19.520	18.602	17,604
2023-06-14	19.500	19.760	19.500	19.620	18.697	7,431
2023-06-13	19.460	19.680	19.460	19.600	18.678	47,356
2023-06-12	19.500	19.560	19.480	19.560	18.640	12,947
2023-06-09	19.420	19.560	19.420	19.520	18.602	5,712
2023-06-08	19.420	19.560	19.420	19.500	18.583	8,792
2023-06-07	19.400	19.560	19.400	19.500	18.583	31,149
2023-06-06	19.400	19.500	19.300	19.400	18.487	24,525
2023-06-05	19.460	19.600	19.400	19.500	18.583	13,649
2023-06-02	19.500	19.540	19.300	19.500	18.583	31,210
2023-06-01	19.540	19.540	19.360	19.500	18.583	32,622
2023-05-31	19.300	19.600	19.180	19.500	18.583	59,776
2023-05-30	19.540	19.660	19.460	19.500	18.583	24,336
2023-05-29	19.500	19.640	19.500	19.580	18.659	8,822
2023-05-26	19.620	19.660	19.500	19.600	18.678	21,772
2023-05-25	19.540	19.700	19.540	19.620	18.697	19,590
2023-05-24	19.800	19.800	19.500	19.680	18.754	31,102
2023-05-23	19.800	19.820	19.760	19.800	18.869	20,344
2023-05-22	19.820	19.960	19.760	19.800	18.869	18,921
2023-05-19	19.980	19.980	19.840	19.900	18.964	17,544
2023-05-18	19.900	20.050	19.900	20.050	19.107	12,333
2023-05-17	19.920	20.000	19.860	19.960	19.021	6,794
2023-05-16	19.900	19.980	19.840	19.960	19.021	20,511
2023-05-15	19.980	20.000	19.900	19.940	19.002	15,213
2023-05-12	20.100	20.100	19.920	19.920	18.983	17,814
2023-05-11	20.000	20.100	19.900	19.980	19.040	21,407
2023-05-10	20.150	20.150	19.960	20.000	19.059	25,943
2023-05-09	20.200	20.200	19.920	20.150	19.202	27,042
2023-05-08	20.100	20.200	19.840	20.150	19.202	32,001
2023-05-05	20.100	20.150	20.000	20.150	19.202	9,299
2023-05-04	20.050	20.100	20.000	20.050	19.107	21,887
2023-05-03	20.250	20.250	19.960	20.050	19.107	23,873
2023-05-02	20.000	20.250	19.820	20.200	19.250	15,542
2023-04-28	20.050	20.100	19.940	20.000	19.059	25,837
2023-04-27	20.100	20.100	19.900	20.100	19.154	15,875
2023-04-26	20.050	20.150	19.860	20.000	19.059	42,395
2023-04-25	20.200	20.200	20.000	20.000	19.059	48,835
2023-04-24	20.200	20.200	20.100	20.150	19.202	19,915
2023-04-21	20.150	20.500	20.150	20.200	19.250	20,313
2023-04-20	20.000	20.300	19.960	20.150	19.202	26,912
2023-04-19	20.000	20.150	20.000	20.100	19.154	26,724
2023-04-18	20.050	20.150	19.920	20.150	19.202	26,807
2023-04-17	19.980	20.100	19.820	20.000	19.059	23,366
2023-04-14	20.100	20.100	19.700	20.050	19.107	40,759
2023-04-13	19.860	20.150	19.860	20.100	19.154	33,777
2023-04-12	20.000	20.200	19.080	20.000	19.059	123,882
2023-04-11	20.000	20.600	19.500	20.150	19.202	125,688
2023-04-06	21.100	21.300	20.800	21.000	20.012	29,405
2023-04-05	21.200	21.550	21.200	21.300	20.298	19,231

← NewerPage 15 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.5200 EUR
2025-06-30	0.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.